会員ログイン ID   パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

HNXインデックス・銘柄情報 - 株式指数・基本情報

2017/04/24 11:30VNT(ベトナムタイム)
HNX インデックス
(10分ディレイ表示)
88.52
-0.35/-0.39%
売買高 0 株
(前日比 -100.00%)
売買高(相対取引を含む) 30,715,268 株
(前日比 -52.86%)
値上がり銘柄数 65
値下がり銘柄数 95
変わらず銘柄数 221
総銘柄数 381
売買代金 0 百万VND
(前日比 -100.00%)
売買代金(相対取引を含む) 297,167 百万VND
(前日比 -64.80%)
HNX30 164.74 -1.18 -0.72%
LARGE 128.43 +0.75 +0.59%
MID/SMALL 152.06 +0.19 +0.13%
VNX Allshare 1,033.81 -0.43 -0.04%
前日終値 88.87 (04/21) 
始値
高値
安値
年初来高値 91.38 (03/27) 
年初来安値 81.33 (01/05) 
外国人
買い 売り 差引き(買い - 売り)
株数 N/A
金額 0 (百万VND)
株数 N/A
金額 0 (百万VND)
株数 0 株
金額 0 (百万VND)
+0.47 +0.31 -1.98 +1.05 +0.62 +0.61
-0.51 -0.19 -0.34 -0.42 -0.68 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z
 HNXインデックス・銘柄情報(2017/04/24 11:30VNT)
銘柄 前日
終値
現値 始値 高値 安値 前日比 前日比
(%)
売買高
(株)
売買代金
(千ドン)
時価総額
(百万ドン)
時価総額
(億円)
PER
(倍)
外国人
[買]成立
外国人
[売]成立
業種
ACB 22.7 22.5 22.5 22.7 22.5 -200 -0.88% 384,029 8,660,264 22,182,779 1,082.09 16.19 - -
ACM 1.8 1.8 1.8 1.8 1.7 0 0.00% 209,300 360,070 91,800 4.48 11.43 - -
ADC 15.4 15.5 15.5 15.5 15.5 +100 +0.65% 200 3,100 47,430 2.31 5.96 - -
ALT 16 16 16 16 16 0 0.00% 1,100 17,600 91,787 4.48 15.62 - -
ALV 3.7 3.8 3.8 3.9 3.8 +100 +2.70% 21,000 80,490 11,430 0.56 3.93 - -
AMC 30.7 30.7 30.7 30.7 30.7 0 0.00% 1,100 33,770 87,495 4.27 6.92 - -
AME 4.2 4.2 0 0 0 0 0.00% - - 50,400 2.46 23.94 - -
AMV 17.5 17.7 17.5 18 17 +200 +1.14% 10,800 190,370 37,449 1.83 45.63 - -
API 25.8 25.9 26 26.7 24.5 +100 +0.39% 8,100 204,220 916,860 44.72 - - -
APP 8.9 8.9 0 0 0 0 0.00% 4 36 37,395 1.82 6.50 - -
APS 2.5 2.5 2.5 2.5 2.5 0 0.00% 1,100 2,750 97,500 4.76 44.52 - -
ARM 34.1 31 31 31 31 -3,100 -9.09% 100 3,100 80,375 3.92 11.92 - -
ASA 1.9 1.8 2 2 1.8 -100 -5.26% 9,200 17,080 18,000 0.88 13 - -
ATS 14 12.6 12.6 12.6 12.6 -1,400 -10.00% 1,600 20,160 44,100 2.15 24.39 - -
B82 2.9 3.1 3.1 3.1 3.1 +200 +6.90% 100 310 15,500 0.76 21.02 - -
BAX 19.1 19.1 0 0 0 0 0.00% - - - - 6.90 - -
BBS 13.1 13.1 0 0 0 0 0.00% - - 78,600 3.83 7.37 - -
BCC 15.1 14.5 15 15.1 14.5 -600 -3.97% 169,101 2,503,075 1,595,146 77.81 5.80 - -
BDB 10 10 0 0 0 0 0.00% - - 11,265 0.55 9.70 - -
BED 40 40 0 0 0 0 0.00% - - 120,000 5.85 18.91 - -
BHT 3 3 0 0 0 0 0.00% - - 13,800 0.67 - - -
BII 2.5 2.5 2.6 2.6 2.5 0 0.00% 31,500 78,760 144,200 7.03 15.96 - -
BKC 6.1 6.1 6.1 6.1 6.1 0 0.00% 200 1,220 71,600 3.49 16.08 - -
BLF 4.1 4.1 0 0 0 0 0.00% - - 48,125 2.35 5.61 - -
BPC 18.3 18.2 18.3 18.3 18.2 -100 -0.55% 7,500 136,750 69,160 3.37 4.04 - -
BSC 14 15.4 15.4 15.4 12.6 +1,400 +10.00% 500 7,150 48,522 2.37 30.96 - -
BST 12.5 12.5 0 0 0 0 0.00% - - 13,750 0.67 9.05 - -
BTS 8.1 8.4 8 8.4 8 +300 +3.70% 200 1,640 916,072 44.69 6.71 - -
BVS 16.7 16.7 16.7 16.7 16.7 0 0.00% 1,940 32,382 1,206,053 58.83 11.87 - -
BXH 23.7 26 26 26 26 +2,300 +9.70% 100 2,600 78,313 3.82 8.45 - -
C92 13.2 13.2 0 0 0 0 0.00% - - 70,131 3.42 13.92 - -
CAN 21 21 21 21 20 0 0.00% 19,700 411,700 105,000 5.12 167.53 - -
CAP 31.7 31.3 31.6 31.6 31.3 -400 -1.26% 2,000 62,840 148,991 7.27 6.42 - -
CCM 13.5 13.5 0 0 0 0 0.00% - - 62,100 3.03 5.03 - -
CDN 24 22.5 22.5 24 22.5 -1,500 -6.25% 1,500 33,900 1,485,000 72.44 12.43 - -
CEO 11.9 11.6 11.9 11.9 11.6 -300 -2.52% 657,840 7,698,104 1,194,058 58.25 7.31 - -
CJC 37 37 0 0 0 0 0.00% - - 74,000 3.61 14.43 - -
CKV 13.7 13 13 13 13 -700 -5.11% 500 6,500 51,597 2.52 12.84 - -
CLH 13.7 13.7 0 0 0 0 0.00% - - 137,000 6.68 5.15 - -
CLM 14.7 14.7 0 0 0 0 0.00% - - 161,700 7.89 12.55 - -
CMC 5 5 0 0 0 0 0.00% - - 22,805 1.11 51.73 - -
CMI 4 3.6 3.6 3.9 3.6 -400 -10.00% 279,800 1,008,390 57,600 2.81 - - -
CMS 6 5.9 6 6 5.9 -100 -1.67% 2,000 11,900 101,480 4.95 53.57 - -
CPC 26.2 26.2 0 0 0 0 0.00% - - 106,934 5.22 9 - -
CSC 31.5 31 31 31.1 30.9 -500 -1.59% 10,900 338,130 310,000 15.12 21.35 - -
CT6 5.3 5.3 0 0 0 0 0.00% - - 32,361 1.58 20.84 - -
CTA 1.4 1.4 0 0 0 0 0.00% - - 13,359 0.65 - - -
CTB 32.7 33.5 32.8 33.5 32.7 +800 +2.45% 1,800 59,570 117,250 5.72 8.64 - -
CTC 5 5 0 0 0 0 0.00% - - 44,000 2.15 133.08 - -
CTP 13.3 13.1 13.1 13.1 12.5 -200 -1.50% 121,700 1,559,650 131,000 6.39 10.39 - -
CTS 8 7.9 7.9 8 7.9 -100 -1.25% 46,746 369,795 714,058 34.83 6.94 - -
CTT 7.1 7.6 7.6 7.6 7.6 +500 +7.04% 500 3,800 35,700 1.74 5.93 - -
CTX 17 17 17 17 17 0 0.00% 6,000 102,000 448,015 21.85 51.48 - -
CVN 2.5 2.6 2.6 2.6 2.5 +100 +4.00% 4,800 12,350 8,450 0.41 35.86 - -
CVT 49.2 49.1 49.2 49.8 48.8 -100 -0.20% 109,500 5,397,250 989,854 48.29 6.09 - -
CX8 9.5 9.5 0 0 0 0 0.00% - - 16,867 0.82 13.07 - -
D11 13.7 13.7 0 0 0 0 0.00% - - 89,762 4.38 71.22 - -
DAD 16 15.9 16.3 16.3 15.9 -100 -0.63% 7,300 116,110 74,081 3.61 5.63 - -
DAE 15.8 15.7 15.7 15.7 15.7 -100 -0.63% 4,500 70,650 23,529 1.15 5.03 - -
DBC 27.5 26.4 26.8 26.8 26.2 -1,100 -4.00% 35,710 941,225 2,186,407 106.65 5.17 - -
DBT 15.8 15.6 15.4 15.6 15.4 -200 -1.27% 6,250 97,392 192,106 9.37 4.91 - -
DC2 6.5 6.4 6.5 6.5 6.4 -100 -1.54% 1,300 8,440 16,128 0.79 5.10 - -
DC4 7.4 7.4 0 0 0 0 0.00% - - 40,789 1.99 5.98 - -
DCS 2.3 2.2 2.3 2.3 2.2 -100 -4.35% 279,508 628,768 132,681 6.47 11.35 - -
DGC 34.9 33.8 34.8 34.8 33.5 -1,100 -3.15% 72,900 2,476,770 1,426,654 69.59 7.87 - -
DGL 35.1 35 34.7 35 33.6 -100 -0.28% 19,000 660,340 1,623,996 79.22 9.62 - -
DHP 9.7 9.7 9.7 9.7 9.7 0 0.00% 1,900 18,430 92,074 4.49 7.24 - -
DHT 93.5 93 94 95 93 -500 -0.53% 12,345 1,161,205 582,411 28.41 11.37 - -
DID 5.5 5.5 0 0 0 0 0.00% - - 27,500 1.34 8.23 - -
DIH 9.9 10.3 9.9 10.3 9.9 +400 +4.04% 15,500 154,150 30,027 1.46 8.68 - -
DL1 11.2 11.2 11.2 11.2 11.2 0 0.00% 700 7,840 189,196 9.23 11.75 - -
DLR 8.4 8.4 0 0 0 0 0.00% - - 37,800 1.84 - - -
DNC 33 33 0 0 0 0 0.00% - - 83,478 4.07 8.75 - -
DNM 23.5 23.5 0 0 0 0 0.00% - - 102,874 5.02 6.76 - -
DNP 27.8 27.6 27.6 27.7 27.6 -200 -0.72% 5,300 146,290 828,155 40.40 6.95 - -
DNY 7.3 7.3 0 0 0 0 0.00% - - 197,096 9.61 10.08 - -
DP3 34.6 34 34 34 34 -600 -1.73% 200 6,800 231,200 11.28 10.40 - -
DPC 17.3 16.3 16.5 16.5 16.3 -1,000 -5.78% 3,500 57,150 36,468 1.78 15.87 - -
DPS 2.5 2.6 2.6 2.6 2.6 +100 +4.00% 40,000 104,000 79,237 3.87 3.95 - -
DST 26.5 27.2 26.7 27.2 26 +700 +2.64% 644,210 17,134,785 876,357 42.75 668.72 - -
DXP 15 15 15.4 15.4 14.9 0 0.00% 9,884 148,200 354,370 17.29 5.55 - -
DZM 11 11 0 0 0 0 0.00% - - 59,356 2.90 3.27 - -
E1SSHN30 10 10 0 0 0 0 0.00% - - - - - - -
EBS 9.7 9.7 9.7 9.8 9.7 0 0.00% 1,713 16,676 96,666 4.72 7.35 - -
ECI 13 13 0 0 0 0 0.00% - - 22,880 1.12 8.20 - -
EID 14.3 14.3 14.3 14.3 14.3 0 0.00% 5,000 71,500 214,500 10.46 5.69 - -
FDT 35 35 35 35 35 0 0.00% 600 21,000 106,908 5.22 23.80 - -
FID 1.6 1.6 0 0 0 0 0.00% - - 37,664 1.84 3.78 - -
G20 3.3 3.1 3.3 3.3 3.1 -200 -6.06% 5,100 15,930 44,640 2.18 3.77 - -
GLT 39.7 42 42 42 42 +2,300 +5.79% 100 4,200 341,514 16.66 13.79 - -
GMX 24.5 24.9 24.9 24.9 24.9 +400 +1.63% 500 12,450 132,330 6.46 6.33 - -
HAD 39.5 39.5 0 0 0 0 0.00% - - 158,000 7.71 9.22 - -
HAT 34.4 34.4 34.4 34.5 34.4 0 0.00% 1,020 35,098 107,431 5.24 7.21 - -
HBE 7.5 7.5 0 0 0 0 0.00% - - 16,733 0.82 9.49 - -
HBS 2.7 2.7 0 0 0 0 0.00% - - 89,100 4.35 47.08 - -
HCC 32 32.5 33 35.1 32.5 +500 +1.56% 715 23,905 143,147 6.98 5.49 - -
HCT 18.5 18.5 0 0 0 0 0.00% - - 37,303 1.82 21.43 - -
HDA 10.2 10.2 10.2 10.3 10.2 0 0.00% 8,000 81,680 117,300 5.72 6.94 - -
HDO 1.2 1.1 1.1 1.2 1.1 -100 -8.33% 60,800 66,950 18,656 0.91 - - -
HEV 12.2 12.2 0 0 0 0 0.00% - - 12,200 0.60 6.76 - -
HGM 34.2 34.2 0 0 0 0 0.00% - - 407,689 19.89 17.66 - -
HHC 45.1 45.2 42 45.5 41 +100 +0.22% 6,640 287,332 742,410 36.22 19.45 - -
HHG 8.6 8.3 8.5 8.6 8.2 -300 -3.49% 132,700 1,108,180 239,373 11.68 4.65 - -
HJS 16.1 16.1 0 0 0 0 0.00% - - 338,098 16.49 12.45 - -
HKB 6.3 6.7 6.3 6.8 6.2 +400 +6.35% 1,105,208 7,196,845 345,720 16.86 4.83 - -
HKT 5.1 4.9 4.7 4.9 4.6 -200 -3.92% 15,400 72,190 - - 3.69 - -
HLC 12.1 12.1 0 0 0 0 0.00% - - 307,524 15.00 6.23 - -
HLD 11.8 11.6 11.6 11.6 11.6 -200 -1.69% 3,000 34,800 232,000 11.32 5.29 - -
HLY 18.2 18.8 18.8 18.8 18.8 +600 +3.30% 100 1,880 18,798 0.92 5.63 - -
HMH 12.9 12.9 0 0 0 0 0.00% - - 170,278 8.31 5.55 - -
HNM 6 6 5.9 6 5.9 0 0.00% 16,330 96,777 120,000 5.85 77.56 - -
HOM 5.9 5.9 5.9 5.9 5.9 0 0.00% 100 590 408,449 19.92 7.76 - -
HPM 19.2 19.1 19.1 19.1 19.1 -100 -0.52% 100 1,910 72,580 3.54 - - -
HST 6.4 6.4 0 0 0 0 0.00% - - 9,526 0.46 11.28 - -
HTC 30.6 32.7 31.5 32.8 31.5 +2,100 +6.86% 44,400 1,441,860 359,700 17.55 3.30 - -
HTP 17.4 17.4 0 0 0 0 0.00% - - 28,633 1.40 28.42 - -
HUT 13.1 13.3 13.2 13.5 13.2 +200 +1.53% 1,265,446 16,923,932 2,345,181 114.40 5.33 - -
HVA 2.4 2.4 2.4 2.4 2.4 0 0.00% 3,000 7,200 13,560 0.66 8.74 - -
HVT 29.8 30 30.2 30.2 30 +200 +0.67% 7,400 222,980 32,964 1.61 8.05 - -
ICG 7.2 7.2 7.2 7.2 7.2 0 0.00% 2,000 14,400 144,000 7.02 22.49 - -
IDJ 2 2 2 2 2 0 0.00% 10,000 20,000 65,200 3.18 - - -
IDV 50.8 50.8 51 51 50.8 0 0.00% 9,340 474,920 585,130 28.54 4.83 - -
INC 5.7 5.7 0 0 0 0 0.00% - - 11,400 0.56 5.64 - -
INN 62.5 61.7 65 65 61 -800 -1.28% 3,800 234,780 666,360 32.51 9.47 - -
ITQ 2.9 3 2.9 3 2.9 +100 +3.45% 35,500 103,000 71,530 3.49 121.07 - -
IVS 9.8 10.5 9.7 10.5 9.7 +700 +7.14% 4,500 44,360 357,000 17.41 325.29 - -
KDM 3.5 3.4 3.4 3.4 3.3 -100 -2.86% 29,900 101,570 24,140 1.18 13.70 - -
KHB 1.8 1.7 1.8 1.9 1.7 -100 -5.56% 128,000 223,880 49,428 2.41 51.42 - -
KHL 0.8 0.8 0 0 0 0 0.00% - - 9,600 0.47 - - -
KKC 15 15.1 15.1 15.1 15.1 +100 +0.67% 1,300 19,630 70,854 3.46 2.07 - -
KLF 2.3 2.3 2.3 2.4 2.2 0 0.00% 1,494,700 3,436,540 380,311 18.55 25.08 - -
KMT 8.1 8.1 0 0 0 0 0.00% - - 79,757 3.89 15.31 - -
KSD 3.2 3.2 0 0 0 0 0.00% - - 38,400 1.87 11.17 - -
KSK 1.1 1.1 1.1 1.1 1.1 0 0.00% 56,600 62,260 26,277 1.28 25.68 - -
KSQ 1.7 1.6 1.7 1.7 1.6 -100 -5.88% 19,400 31,050 48,000 2.34 15.24 - -
KST 13 13 0 0 0 0 0.00% - - 38,948 1.90 6.42 - -
KTS 49 49 49 50.3 49 0 0.00% 6,720 329,705 248,430 12.12 6.23 - -
KTT 5 5.4 5.4 5.5 5.1 +400 +8.00% 20,900 111,860 15,957 0.78 22.97 - -
KVC 2.4 2.4 2.4 2.5 2.3 0 0.00% 127,800 306,720 118,800 5.80 5.61 - -
L14 67 65 66.8 66.8 65 -2,000 -2.99% 3,220 211,950 324,987 15.85 8.57 - -
L18 9.9 9.9 0 0 0 0 0.00% - - 53,460 2.61 5.37 - -
L35 5.4 5.3 5.3 5.3 5.3 -100 -1.85% 500 2,650 17,305 0.84 7.62 - -
L43 5.7 5.7 0 0 0 0 0.00% - - 19,950 0.97 54.71 - -
L44 1.8 1.9 1.9 1.9 1.9 +100 +5.56% 2,600 4,940 7,562 0.37 - - -
L61 8.6 8 8.1 8.1 8 -600 -6.98% 3,500 28,050 60,610 2.96 5.66 - -
L62 7.5 7.5 0 0 0 0 0.00% - - 43,064 2.10 10.73 - -
LAS 13.4 13 13 13.2 12.8 -400 -2.99% 63,930 828,340 1,467,133 71.57 8.93 - -
LBE 15.5 15.5 0 0 0 0 0.00% - - 16,986 0.83 8.24 - -
LCD 7.3 7.3 0 0 0 0 0.00% - - 10,950 0.53 3.42 - -
LCS 3.6 3.6 0 0 0 0 0.00% - - 27,360 1.33 34.13 - -
LDP 38 38 0 0 0 0 0.00% - - 258,394 12.60 8.31 - -
LHC 62.5 62.5 0 0 0 0 0.00% - - 2,250,000 109.76 7.95 - -
LIG 5.9 5.9 5.8 5.9 5.8 0 0.00% 21,200 124,720 252,131 12.30 10.50 - -
LM7 3 3 0 0 0 0 0.00% - - 15,000 0.73 25.08 - -
LO5 3.2 3.2 0 0 0 0 0.00% - - 16,479 0.80 32.55 - -
LTC 3.7 3.7 3.7 3.7 3.7 0 0.00% 900 3,330 16,968 0.83 29.46 - -
LUT 2.8 2.8 2.7 2.9 2.7 0 0.00% 5,400 15,120 41,888 2.04 19.15 - -
MAC 8.5 8.5 8.5 8.5 8.5 0 0.00% 2,100 17,850 122,564 5.98 4.74 - -
MAS 91 88 94 94 88 -3,000 -3.30% 23,900 2,165,640 375,556 18.32 6.12 - -
MBG 3.9 3.8 3.8 3.8 3.7 -100 -2.56% 19,300 73,240 30,400 1.48 3.31 - -
MBS 5.8 6 6 6 6 +200 +3.45% 18,900 113,400 732,740 35.74 42.53 - -
MCC 13.5 13.5 13 13.5 13 0 0.00% 2,418 32,079 67,313 3.28 5.62 - -
MCF 13.4 13.4 14.3 14.3 13.4 0 0.00% 1,100 14,830 107,200 5.23 8.39 - -
MCO 1.8 1.8 1.9 1.9 1.7 0 0.00% 10,257 17,467 7,387 0.36 51.54 - -
MDC 6 6 0 0 0 0 0.00% - - 128,510 6.27 4.76 - -
MEC 2.5 2.5 0 0 0 0 0.00% - - 20,884 1.02 - - -
MHL 6.1 5.9 5.9 5.9 5.9 -200 -3.28% 4,500 26,550 28,366 1.38 4.57 - -
MIM 3.1 3.1 0 0 0 0 0.00% - - 10,571 0.52 6.93 - -
MKV 14.4 14.4 0 0 0 0 0.00% - - 72,001 3.51 24.58 - -
MLS 24.4 23.4 22 23.6 22 -1,000 -4.10% 9,200 212,320 93,600 4.57 4.70 - -
MNC 5.2 5.2 5.2 5.2 5.1 0 0.00% 37,000 192,360 48,252 2.35 5.28 - -
MPT 6 5.8 6 6 5.7 -200 -3.33% 66,760 391,616 90,202 4.40 9.89 - -
MSC 28 28 0 0 0 0 0.00% - - - - 20.46 - -
MST 10.5 10.3 10.2 10.3 10 -200 -1.90% 108,300 1,098,250 185,400 9.04 23.40 - -
NAG 5.7 5.6 5.4 5.6 5.4 -100 -1.75% 5,110 27,614 83,158 4.06 7.13 - -
NBC 6.3 6.3 6.3 6.3 6.3 0 0.00% 7,500 47,250 233,094 11.37 6.34 - -
NBP 14.6 14.6 0 0 0 0 0.00% - - 187,836 9.16 10.22 - -
NDF 2.7 2.6 2.7 2.7 2.6 -100 -3.70% 14,300 37,680 20,420 1.00 - - -
NDN 8.4 8.4 8.4 8.4 8.3 0 0.00% 63,000 523,460 353,951 17.27 9.95 - -
NDX 11.8 12.9 12.1 12.9 12.1 +1,100 +9.32% 1,700 21,020 62,691 3.06 6.35 - -
NET 30.4 30.2 31.2 31.2 30.2 -200 -0.66% 4,110 124,820 676,431 33.00 6.54 - -
NFC 17 17 0 0 0 0 0.00% - - 267,431 13.05 12.67 - -
NGC 10.8 10.8 0 0 0 0 0.00% - - 21,599 1.05 7.48 - -
NHA 10.4 10.7 10.5 10.7 10.4 +300 +2.88% 1,600 16,950 124,120 6.05 7.38 - -
NHC 34 34 0 0 0 0 0.00% - - 103,412 5.04 8.42 - -
NHP 3.4 3.4 3.4 3.5 3.3 0 0.00% 101,536 345,302 93,760 4.57 12.04 - -
NPS 12 12 0 0 0 0 0.00% - - 26,040 1.27 - - -
NST 10.7 10.7 0 0 0 0 0.00% - - 119,861 5.85 7.27 - -
NTP 76.3 76 76.1 76.1 75.5 -300 -0.39% 2,300 174,580 5,651,915 275.70 13.34 - -
NVB 4.3 4.5 4.3 4.5 4.1 +200 +4.65% 7,140 29,722 1,339,513 65.34 96.68 - -
OCH 5.2 5.4 5.4 5.4 5.4 +200 +3.85% 100 540 1,080,000 52.68 - - -
ONE 6.2 6.3 6 6.4 6 +100 +1.61% 2,300 14,480 45,593 2.22 4.98 - -
ORS 2.8 2.9 2.9 2.9 2.9 +100 +3.57% 100 290 69,600 3.40 - - -
PBP 13.8 13.8 13.6 13.8 13.6 0 0.00% 8,600 117,480 56,321 2.75 5.51 - -
PCE 16.2 16.2 0 0 0 0 0.00% - - 162,000 7.90 6.04 - -
PCG 8.5 8.5 0 0 0 0 0.00% - - 160,395 7.82 198.85 - -
PCN 2.9 2.9 0 0 0 0 0.00% - - 11,381 0.56 - - -
PCT 9.5 9.4 9.4 9.4 9.4 -100 -1.05% 5,000 47,000 216,200 10.55 10.33 - -
PDB 18.6 18 18.5 18.5 18 -600 -3.23% 3,400 61,630 145,800 7.11 5.34 - -
PDC 4.1 4.1 0 0 0 0 0.00% - - 61,500 3.00 10.22 - -
PEN 9.3 9.3 0 0 0 0 0.00% - - 46,500 2.27 6.78 - -
PGS 18.4 18.3 18 18.6 17.9 -100 -0.54% 105,960 1,927,230 915,000 44.63 9.44 - -
PGT 3.3 3.3 3.2 3.3 3.2 0 0.00% 1,900 6,180 30,494 1.49 - - -
PHC 12.9 12.9 12.8 13.1 12.8 0 0.00% 168,500 2,181,290 140,481 6.85 8.60 - -
PHP 15.6 15.6 15.6 15.6 15.6 0 0.00% 200 3,120 5,100,576 248.81 11.05 - -
PIC 13 13 0 0 0 0 0.00% - - 378,907 18.48 10.40 - -
PIV 16 17.2 16 17.2 15.7 +1,200 +7.50% 1,382,100 22,930,530 258,000 12.59 15.32 - -
PJC 26.5 26.5 0 0 0 0 0.00% - - 155,331 7.58 6.99 - -
PLC 28 28.3 28.8 28.8 28 +300 +1.07% 8,690 244,060 2,286,571 111.54 11.01 - -
PMB 12.5 13.7 13.7 13.7 13.7 +1,200 +9.60% 100 1,370 164,400 8.02 8.52 - -
PMC 74 73.5 73.5 73.5 72 -500 -0.68% 900 65,250 685,944 33.46 9.34 - -
PMP 16.4 16.4 0 0 0 0 0.00% - - 68,880 3.36 6.68 - -
PMS 31.5 31 30.2 31.5 30.1 -500 -1.59% 6,100 189,070 223,255 10.89 6.40 - -
POT 18.8 18.8 0 0 0 0 0.00% - - 365,284 17.82 14.30 - -
PPE 12.8 12.8 12.9 12.9 12.8 0 0.00% 200 2,570 25,600 1.25 - - -
PPP 13.3 13.3 0 0 0 0 0.00% - - 79,800 3.89 10.20 - -
PPS 11.4 11.4 11.4 11.4 11.4 0 0.00% 3,000 34,200 171,000 8.34 6.78 - -
PPY 17.4 17.4 0 0 0 0 0.00% - - 143,376 6.99 6.63 - -
PRC 18.1 18.1 0 0 0 0 0.00% - - 21,720 1.06 7.23 - -
PSC 15 15 0 0 0 0 0.00% - - 108,000 5.27 7.83 - -
PSD 16.9 16.9 0 0 0 0 0.00% - - 359,359 17.53 5.85 - -
PSE 11.5 11.5 0 0 0 0 0.00% - - 143,750 7.01 7.04 - -
PSI 5 5 0 0 0 0 0.00% - - 299,207 14.60 59.70 - -
PSW 12.5 12.5 0 0 0 0 0.00% - - 212,500 10.37 7.56 - -
PTD 19 19 0 0 0 0 0.00% - - 60,800 2.97 5.12 - -
PTI 26 26 0 0 0 0 0.00% - - 2,090,288 101.97 16.11 - -
PTS 5.7 5.8 5.6 5.8 5.6 +100 +1.75% 5,000 28,550 32,294 1.58 6.44 - -
PV2 1.7 1.8 1.7 1.8 1.7 +100 +5.88% 27,105 46,088 66,364 3.24 - - -
PVB 9.9 9.8 9.9 10 9.7 -100 -1.01% 103,900 1,024,820 211,680 10.33 - - -
PVC 7.5 7.5 7.5 7.6 7.4 0 0.00% 41,200 310,480 375,000 18.29 - - -
PVE 7.1 7.1 7.1 7.1 7.1 0 0.00% 5,900 41,890 177,500 8.66 6.01 - -
PVG 7.5 7.1 7.4 7.4 6.8 -400 -5.33% 44,100 305,560 196,811 9.60 17.10 - -
PVI 29.4 29.3 29 29.5 29 -100 -0.34% 13,200 385,310 6,518,877 317.99 12.13 - -
PVL 2.6 2.6 0 0 0 0 0.00% - - 130,000 6.34 21.99 - -
PVR 2.4 2.4 0 0 0 0 0.00% - - 124,576 6.08 - - -
PVS 16.3 16.4 16.3 16.4 16.3 +100 +0.61% 308,881 5,057,818 7,325,887 357.36 7.37 - -
PVV 1.3 1.2 1.2 1.3 1.2 -100 -7.69% 1,700 2,050 36,000 1.76 - - -
PVX 2 2 2 2.1 2 0 0.00% 73,910 148,460 800,000 39.02 5.83 - -
PXA 1.4 1.3 1.3 1.3 1.3 -100 -7.14% 42,500 55,250 19,500 0.95 - - -
QHD 34.7 34 34 34.2 34 -700 -2.02% 8,200 279,150 187,840 9.16 5.19 - -
QNC 3.4 3.7 3.7 3.7 3.7 +300 +8.82% 100 370 93,170 4.54 - - -
QST 12.6 12.6 0 0 0 0 0.00% - - 20,412 1.00 7.79 - -
QTC 26 26 0 0 0 0 0.00% - - 70,200 3.42 8.21 - -
RCL 22.5 22.5 0 0 0 0 0.00% - - 170,075 8.30 12.30 - -
S55 37.7 37.6 37.6 37.6 37.6 -100 -0.27% 100 3,760 187,699 9.16 4.57 - -
S74 6.7 6.7 0 0 0 0 0.00% - - 43,416 2.12 - - -
S99 5.1 5 5 5.1 5 -100 -1.96% 26,600 133,020 194,246 9.48 12.36 - -
SAF 50.3 50.3 0 0 0 0 0.00% - - 398,283 19.43 12.77 - -
SAP 16.1 16.1 0 0 0 0 0.00% - - 20,720 1.01 - - -
SCI 8.3 8.3 0 0 0 0 0.00% - - 83,000 4.05 19.19 - -
SCJ 1.9 1.9 0 0 0 0 0.00% - - 37,080 1.81 - - -
SCL 3.9 3.6 3.6 3.6 3.6 -300 -7.69% 2,000 7,200 50,004 2.44 - - -
SD2 7.3 7.3 8 8 7.3 0 0.00% 128,607 980,841 105,292 5.14 8.57 - -
SD4 10.6 10.7 10.7 10.7 10.7 +100 +0.94% 530 5,665 110,210 5.38 3.97 - -
SD5 10.4 10.4 10.5 10.5 10.2 0 0.00% 91,400 953,550 270,398 13.19 6.74 - -
SD6 9 9 9 9 9 0 0.00% 200 1,800 312,944 15.27 6.44 - -
SD7 4 4 4 4 4 0 0.00% 11,300 45,200 42,400 2.07 - - -
SD9 7.8 7.8 7.8 7.8 7.8 0 0.00% 1,500 11,700 267,025 13.03 8.03 - -
SDA 2.7 2.9 2.9 2.9 2.8 +200 +7.41% 64,149 184,532 75,997 3.71 - - -
SDC 14.5 14.5 0 0 0 0 0.00% - - 37,840 1.85 10.31 - -
SDD 2.4 2.5 2.4 2.6 2.4 +100 +4.17% 19,107 48,166 40,018 1.95 178.75 - -
SDE 1.2 1.2 0 0 0 0 0.00% - - 2,101 0.10 - - -
SDG 33.6 33.6 0 0 0 0 0.00% - - 218,400 10.65 10.63 - -
SDH 1.9 1.9 0 0 0 0 0.00% - - 39,025 1.90 - - -
SDN 35.5 35.5 0 0 0 0 0.00% - - 53,897 2.63 7.12 - -
SDP 5.3 5.6 5.3 5.6 5.3 +300 +5.66% 21,400 115,540 62,241 3.04 11.20 - -
SDT 8.6 8.6 0 0 0 0 0.00% - - 367,498 17.93 4.34 - -
SDU 18 18 0 0 0 0 0.00% - - 360,000 17.56 69.85 - -
SDY 7.7 7.7 0 0 0 0 0.00% - - 34,650 1.69 - - -
SEB 31 27.9 27.9 27.9 27.9 -3,100 -10.00% 100 2,790 558,000 27.22 7.95 - -
SED 18.6 18.8 18.8 18.8 18.8 +200 +1.08% 100 1,880 188,000 9.17 5.02 - -
SFN 29.8 29.3 29.3 29.3 29.3 -500 -1.68% 100 2,930 83,920 4.09 7.77 - -
SGC 47.3 47.3 0 0 0 0 0.00% - - 338,081 16.49 11.21 - -
SGD 10.5 10.5 0 0 0 0 0.00% - - 42,452 2.07 10.44 - -
SGH 37 37 0 0 0 0 0.00% - - 457,472 22.32 35 - -
SGO 1.3 1.3 0 0 0 0 0.00% - - 26,000 1.27 10.21 - -
SHB 7.6 7.5 7.6 7.7 7.4 -100 -1.32% 10,586,221 79,943,129 8,393,947 409.46 7.78 - -
SHN 10.2 10.1 10.2 10.3 10.1 -100 -0.98% 1,017,723 10,365,775 1,187,339 57.92 4.92 - -
SHS 8.2 8.1 8.2 8.3 8.1 -100 -1.22% 663,800 5,430,970 808,747 39.45 9.47 - -
SIC 6.1 6 6 6 6 -100 -1.64% 31,400 188,400 95,998 4.68 1.45 - -
SJ1 18 18 0 0 0 0 0.00% - - 188,178 9.18 7.41 - -
SJC 4.9 4.9 0 0 0 0 0.00% - - 33,980 1.66 - - -
SJE 26.7 26.7 0 0 0 0 0.00% - - 308,468 15.05 10.70 - -
SLS 162 169.2 165 173 165 +7,200 +4.44% 46,250 7,845,564 1,380,669 67.35 8.25 - -
SMN 9.2 9.2 0 0 0 0 0.00% - - 40,526 1.98 4.99 - -
SMT 19.1 19.9 19.9 19.9 19.9 +800 +4.19% 100 1,990 108,802 5.31 7.02 - -
SPI 2.2 2.3 2.2 2.3 2.2 +100 +4.55% 133,400 293,490 38,675 1.89 10.19 - -
SPP 21.8 21.8 21.8 21.8 21.8 0 0.00% 5,000 109,000 284,282 13.87 13.79 - -
SRA 12.7 12.7 0 0 0 0 0.00% - - 25,400 1.24 3.78 - -
SSM 17.1 18.4 18.5 18.5 16.1 +1,300 +7.60% 1,500 24,620 91,034 4.44 7.54 - -
STC 27 29.5 27 29.5 27 +2,500 +9.26% 500 13,750 167,133 8.15 12.07 - -
STP 5.3 5.3 5.2 5.3 5.2 0 0.00% 9,500 50,150 42,517 2.07 7.58 - -
SVN 2.6 2.6 2.6 2.8 2.5 0 0.00% 135,000 349,230 54,600 2.66 8.09 - -
TA9 21.7 21.5 21.5 21.6 21.5 -200 -0.92% 5,600 120,410 237,571 11.59 5.20 - -
TAG 35.5 35.5 0 0 0 0 0.00% - - 880,839 42.97 44.81 - -
TBX 10 10 0 0 0 0 0.00% - - 15,103 0.74 21.15 - -
TC6 4.5 4.5 4.7 4.7 4.5 0 0.00% 4,900 22,070 146,232 7.13 230.27 - -
TCS 4.6 4.6 0 0 0 0 0.00% 96 432 123,495 6.02 12.46 - -
TDN 4.8 4.8 0 0 0 0 0.00% - - 141,308 6.89 7.12 - -
TEG 7 7 6.8 7.1 6.8 0 0.00% 34,900 244,230 105,000 5.12 3.29 - -
TET 28 28 0 0 0 0 0.00% - - 159,682 7.79 28.90 - -
TFC 6 6.6 6.6 6.6 6.6 +600 +10.00% 200 1,320 111,078 5.42 33.67 - -
TH1 6.8 6.8 0 0 0 0 0.00% - - 92,067 4.49 - - -
THB 18.2 18.2 18.2 18.2 18.2 0 0.00% 1,400 25,480 207,927 10.14 18.01 - -
THS 8 8 0 0 0 0 0.00% - - 21,600 1.05 4.32 - -
THT 6.7 6.6 6.5 6.6 6.5 -100 -1.49% 15,590 101,776 162,156 7.91 6.31 - -
TIG 3.6 3.6 3.7 3.7 3.6 0 0.00% 231,103 832,071 264,834 12.92 5.37 - -
TJC 8.6 8.6 8.6 8.6 8.6 0 0.00% 3,000 25,800 73,960 3.61 6.46 - -
TKC 17.5 17.5 0 0 0 0 0.00% - - 187,814 9.16 10.89 - -
TKU 12 12.1 12 12.1 12 +100 +0.83% 4,105 49,268 363,430 17.73 3.90 - -
TMB 9 9 0 0 0 0 0.00% - - - - 15.01 - -
TMC 15.4 15.4 0 0 0 0 0.00% - - 190,960 9.32 8.58 - -
TMX 11.5 11.5 0 0 0 0 0.00% - - 69,000 3.37 7.46 - -
TNG 13 12.8 13 13 12.8 -200 -1.54% 11,400 146,390 438,592 21.39 5.02 - -
TPH 7.2 7.9 7.9 7.9 7.9 +700 +9.72% 100 790 14,992 0.73 12.74 - -
TPP 32.7 31.9 29.5 31.9 29.5 -800 -2.45% 200 6,140 210,526 10.27 10.74 - -
TSB 10 10 0 0 0 0 0.00% - - 67,455 3.29 11.43 - -
TST 5.6 5.2 5.2 5.2 5.2 -400 -7.14% 100 520 24,960 1.22 5.88 - -
TTB 6.9 6.8 6.8 6.8 6.7 -100 -1.45% 122,500 831,920 263,160 12.84 4.27 - -
TTC 18.7 18.1 18.1 18.8 18 -600 -3.21% 27,800 502,050 107,524 5.25 5.21 - -
TTH 9 9 9.1 9.1 9 0 0.00% 76,760 693,613 117,000 5.71 2.29 - -
TTZ 2.9 2.9 3 3 2.9 0 0.00% 27,500 82,430 20,300 0.99 4.04 - -
TV2 229.1 229.9 229.9 229.9 229.9 +800 +0.35% 1,919 441,180 1,172,206 57.18 11 - -
TV3 30.3 30.3 0 0 0 0 0.00% - - 122,932 6.00 9.14 - -
TV4 14.4 14.4 0 0 0 0 0.00% 1 15 209,354 10.21 9.07 - -
TVC 12 12 12 12.1 11.9 0 0.00% 185,700 2,229,290 442,664 21.59 8.76 - -
TVD 6 6 0 0 0 0 0.00% - - 269,777 13.16 8.47 - -
TXM 9.7 9.9 9.9 9.9 9.9 +200 +2.06% 100 990 69,300 3.38 6.22 - -
UNI 4.2 4 4.2 4.2 4 -200 -4.76% 1,268 5,183 61,264 2.99 134.31 - -
V12 11 11 0 0 0 0 0.00% - - 63,998 3.12 8.18 - -
V21 10.4 9.4 9.4 9.5 9.4 -1,000 -9.62% 3,807 35,803 112,798 5.50 51.51 - -
VAT 3.4 3.4 3.4 3.4 3.4 0 0.00% 3,500 11,900 14,048 0.69 7.06 - -
VBC 76.4 74.5 74.5 74.5 74.5 -1,900 -2.49% 300 22,350 223,499 10.90 8.67 - -
VBH 20.9 20.9 0 0 0 0 0.00% - - 60,610 2.96 - - -
VC1 19 19 0 0 0 0 0.00% - - 136,880 6.68 10.66 - -
VC2 18 18 19 19 18 0 0.00% 4,000 72,500 270,000 13.17 13.96 - -
VC3 31.4 31.3 31.4 31.8 31 -100 -0.32% 260,803 8,192,255 888,277 43.33 8.81 - -
VC6 8.5 9.2 9.2 9.2 9.2 +700 +8.24% 200 1,840 73,600 3.59 8.99 - -
VC7 22.5 22.4 22.5 22.5 22.4 -100 -0.44% 1,600 35,970 246,393 12.02 8.65 - -
VC9 9.5 9.5 0 0 0 0 0.00% - - 189,992 9.27 13.56 - -
VCC 12.7 12.9 12.9 12.9 12.9 +200 +1.57% 350 4,520 154,800 7.55 3.86 - -
VCG 14.8 14.7 14.9 14.9 14.7 -100 -0.68% 521,550 7,713,060 6,493,147 316.74 14.17 - -
VCM 23.6 23.6 0 0 0 0 0.00% - - 70,800 3.45 6.31 - -
VCR 2.3 2.2 2.2 2.2 2.2 -100 -4.35% 5,000 11,000 77,528 3.78 11.03 - -
VCS 148 146.9 148 148 145.3 -1,100 -0.74% 25,761 3,779,616 8,814,000 429.95 11.53 - -
VDL 38.6 38.6 0 0 0 0 0.00% - - 565,766 27.60 25.38 - -
VDS 10 10 10.1 10.1 10 0 0.00% 27,500 276,150 700,000 34.15 13.71 - -
VE1 9.9 9 9 9 9 -900 -9.09% 1,000 9,000 26,382 1.29 - - -
VE2 12.4 12.4 12.4 12.4 12.4 0 0.00% 1,200 14,880 26,016 1.27 9.92 - -
VE3 13 13 13 13 13 0 0.00% 800 10,400 17,156 0.84 6.57 - -
VE4 14 14 0 0 0 0 0.00% - - 14,392 0.70 4.49 - -
VE8 12.4 12.4 0 0 0 0 0.00% - - 22,320 1.09 7.44 - -
VE9 6 6.2 6.2 6.2 6.2 +200 +3.33% 100 620 77,646 3.79 21.95 - -
VFR 10 10 0 0 0 0 0.00% - - 150,000 7.32 - - -
VGC 15.9 15.5 16 16 15.5 -400 -2.52% 60,300 945,120 4,758,500 232.12 9.11 - -
VGP 23.2 23 23 23 23 -200 -0.86% 100 2,300 179,996 8.78 12.28 - -
VGS 11.9 11.4 11.9 11.9 11.1 -500 -4.20% 240,110 2,760,906 410,438 20.02 5.26 - -
VHL 73 73 0 0 0 0 0.00% - - 1,168,000 56.98 10.18 - -
VIE 3.8 3.8 0 0 0 0 0.00% - - 5,933 0.29 - - -
VIG 1.4 1.5 1.5 1.5 1.3 +100 +7.14% 14,400 20,110 51,200 2.50 - - -
VIT 29.5 29.5 29.4 29.5 29.4 0 0.00% 6,000 176,800 442,490 21.58 7.32 - -
VIX 6 6.2 6 6.4 5.9 +200 +3.33% 876,967 5,387,472 434,621 21.20 7.28 - -
VKC 11.9 11.8 11.9 11.9 11.7 -100 -0.84% 39,600 468,420 236,000 11.51 4.47 - -
VLA 12.2 12.2 0 0 0 0 0.00% - - 13,176 0.64 7.63 - -
VMC 38.1 40.5 40.1 40.5 40.1 +2,400 +6.30% 5,900 237,750 405,000 19.76 13.87 - -
VMI 5.9 6.2 5.9 6.4 5.7 +300 +5.08% 402,710 2,468,373 67,890 3.31 4.02 - -
VMS 13.2 13.2 13.2 13.2 13 0 0.00% 21,400 282,380 118,800 5.80 55.24 - -
VNC 36 36 0 0 0 0 0.00% - - 377,984 18.44 11.83 - -
VND 15.3 15.3 15.4 15.5 15 0 0.00% 165,604 2,513,952 2,294,966 111.95 12.52 - -
VNF 53 53 0 0 0 0 0.00% - - 295,979 14.44 6.72 - -
VNR 23.5 23.6 23.7 23.7 23.6 +100 +0.43% 2,800 66,280 3,093,392 150.90 12.85 - -
VNT 36 34 32.4 34 32.4 -2,000 -5.56% 200 6,640 290,016 14.15 14.02 - -
VSA 26 25 25 25 25 -1,000 -3.85% 200 5,000 291,250 14.21 6.48 - -
VTC 9 9 9 9 9 0 0.00% 200 1,800 40,762 1.99 16.29 - -
VTH 12.5 12.5 0 0 0 0 0.00% - - 62,500 3.05 12.16 - -
VTL 12.4 12.4 0 0 0 0 0.00% - - 33,480 1.63 17.49 - -
VTS 10.1 10.1 0 0 0 0 0.00% - - 20,200 0.99 24 - -
VTV 20.6 20.6 20.6 20.6 20.6 0 0.00% 100 2,060 642,716 31.35 11.16 - -
VXB 11.7 11.6 11.6 11.6 11.6 -100 -0.85% 100 1,160 46,968 2.29 7.48 - -
WCS 182 182 182 182 182 0 0.00% 1,800 327,600 455,000 22.20 8.15 - -
WSS 4.2 4.2 4.2 4.2 4.2 0 0.00% 100 420 211,260 10.31 86.32 - -
合計 166,366,564 8,115.44 0 0

※取引値の単位は1000VNDです。
※通貨単位VNDはベトナムドンです。
※配当や無償増資、有償増資などの権利落ち日に当たる場合、当日の基準株価(前日終値)が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
※オフィシャルニュースで取り扱っている150銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます(公式発表が遅れて表示されない場合もあります)。